ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quartz Mountain Res (TSV:QZM)

0.7200 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.7000 0.7200 0.6800 0.7200 14,515 +0.00(+0.00%)
Apr 24, 2026 0.7200 0.7200 0.7200 0.7200 10,775 +0.00(+0.00%)
Apr 23, 2026 0.7200 0.7300 0.7000 0.7200 81,006 -0.01(-1.37%)
Apr 22, 2026 0.7400 0.7500 0.7300 0.7300 47,687 -0.02(-2.67%)
Apr 21, 2026 0.7600 0.7600 0.7500 0.7500 23,000 -0.01(-1.32%)
Apr 20, 2026 0.7500 0.7700 0.7500 0.7600 57,621 +0.01(+1.33%)
Apr 17, 2026 0.6800 0.7500 0.6800 0.7500 67,800 +0.08(+11.94%)
Apr 16, 2026 0.6700 0.6700 0.6700 0.6700 16,500 +0.01(+1.52%)
Apr 15, 2026 0.6600 0.6600 0.6600 0.6600 7,200 +0.00(+0.00%)
Apr 14, 2026 0.6900 0.6900 0.6600 0.6600 10,580 -0.06(-8.33%)
Apr 13, 2026 0.7100 0.7200 0.7100 0.7200 7,317 +0.02(+2.86%)
Apr 10, 2026 0.7000 0.7000 0.7000 0.7000 55,000 +0.03(+4.48%)
Apr 09, 2026 0.7200 0.7200 0.6700 0.6700 32,994 -0.02(-2.90%)
Apr 08, 2026 0.6800 0.7000 0.6800 0.6900 11,500 +0.00(+0.00%)
Apr 07, 2026 0.6900 0.7000 0.6500 0.6900 55,090 -0.02(-2.82%)
Apr 06, 2026 0.6600 0.7300 0.6600 0.7100 51,966 +0.02(+2.90%)
Apr 02, 2026 0.6900 0 +0.00(+0.00%)
Apr 01, 2026 0.6900 0.7000 0.6900 0.6900 86,786 +0.00(+0.00%)
Mar 31, 2026 0.7000 0.7000 0.6900 0.6900 5,600 -0.01(-1.43%)
Mar 30, 2026 0.6400 0.7000 0.6000 0.7000 80,190 +0.08(+12.90%)
Mar 27, 2026 0.6000 0.6200 0.6000 0.6200 65,220 +0.02(+3.33%)
Mar 26, 2026 0.6000 0.6000 0.5900 0.6000 43,000 +0.00(+0.00%)
Mar 25, 2026 0.6000 0.6000 0.5800 0.6000 37,600 +0.03(+5.26%)
Mar 24, 2026 0.5800 0.5800 0.5700 0.5700 31,281 -0.02(-3.39%)
Mar 23, 2026 0.6100 0.6100 0.5600 0.5900 68,851 -0.03(-4.84%)
Mar 20, 2026 0.6700 0.6700 0.6200 0.6200 38,500 -0.02(-3.13%)
Mar 19, 2026 0.6500 0.6500 0.5800 0.6400 79,940 -0.02(-3.03%)
Mar 18, 2026 0.6900 0.7000 0.6600 0.6600 48,175 -0.02(-2.94%)
Mar 17, 2026 0.6700 0.6900 0.6500 0.6800 23,500 +0.03(+4.62%)
Mar 16, 2026 0.7100 0.7100 0.6500 0.6500 46,970 -0.04(-5.80%)
Mar 13, 2026 0.7500 0.7900 0.6900 0.6900 28,233 -0.07(-9.21%)
Mar 12, 2026 0.8100 0.8100 0.7600 0.7600 36,280 -0.04(-5.00%)
Mar 11, 2026 0.8700 0.8700 0.8000 0.8000 64,200 -0.06(-6.98%)
Mar 10, 2026 0.8700 0.8700 0.8500 0.8600 67,945 +0.00(+0.00%)
Mar 09, 2026 0.9000 0.9000 0.8600 0.8600 67,416 -0.06(-6.52%)
Mar 06, 2026 0.8900 0.9500 0.8900 0.9200 17,380 +0.04(+4.55%)
Mar 05, 2026 0.8800 0.8900 0.8700 0.8800 32,000 -0.02(-2.22%)
Mar 04, 2026 0.9000 0.9100 0.9000 0.9000 27,776 -0.01(-1.10%)
Mar 03, 2026 0.8900 0.9100 0.8800 0.9100 75,500 -0.01(-1.09%)
Mar 02, 2026 0.9100 0.9300 0.9100 0.9200 76,886 -0.02(-2.13%)
Feb 27, 2026 0.9500 0.9900 0.9400 0.9400 22,670 -0.01(-1.05%)
Feb 26, 2026 0.9700 0.9800 0.9400 0.9500 128,640 -0.01(-1.04%)
Feb 25, 2026 0.9600 0.9900 0.9600 0.9600 80,326 +0.01(+1.05%)
Feb 24, 2026 0.9300 0.9600 0.9200 0.9500 318,679 +0.03(+3.26%)
Feb 23, 2026 0.8900 0.9300 0.8800 0.9200 98,815 +0.04(+4.55%)
Feb 20, 2026 0.8700 0.8900 0.8700 0.8800 14,287 +0.02(+2.33%)
Feb 19, 2026 0.9200 0.9200 0.8600 0.8600 23,750 -0.02(-2.27%)
Feb 18, 2026 0.9200 0.9200 0.8700 0.8800 31,500 -0.04(-4.35%)
Feb 17, 2026 0.9200 0.9200 0.8900 0.9200 58,058 +0.03(+3.37%)
Feb 13, 2026 0.8900 0 +0.02(+2.30%)
Feb 12, 2026 0.9000 0.9000 0.8700 0.8700 32,981 -0.02(-2.25%)
Feb 11, 2026 0.8800 0.8900 0.8600 0.8900 24,207 +0.01(+1.14%)
Feb 10, 2026 0.9000 0.9100 0.8600 0.8800 48,500 +0.00(+0.00%)
Feb 09, 2026 0.8600 0.8800 0.8400 0.8800 128,769 +0.03(+3.53%)
Feb 06, 2026 0.8400 0.8700 0.8400 0.8500 67,184 +0.01(+1.19%)
Feb 05, 2026 0.9000 0.9000 0.8300 0.8400 92,995 -0.07(-7.69%)
Feb 04, 2026 0.9200 0.9200 0.9100 0.9100 17,038 -0.01(-1.09%)
Feb 03, 2026 0.9200 0.9200 0.8800 0.9200 51,016 +0.02(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.